Mail

0A4K.L - Bionano Genomics, Inc.

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.0000	0.0000	0.0000	0.7037	0.7037	4,600
30 May 2023	0.6540	0.7037	0.6507	0.7037	0.7037	12,473
26 May 2023	0.6433	0.6528	0.6406	0.6525	0.6525	14,559
25 May 2023	0.6437	0.6488	0.6275	0.6438	0.6438	5,222
24 May 2023	0.6800	0.6800	0.6623	0.6685	0.6685	9,642
23 May 2023	0.6888	0.7251	0.6888	0.7190	0.7190	10,159
22 May 2023	0.6751	0.6920	0.6751	0.6891	0.6891	26,831
19 May 2023	0.6878	0.6878	0.6717	0.6731	0.6731	8,758
18 May 2023	0.7152	0.7152	0.6622	0.6622	0.6622	16,342
17 May 2023	0.6695	0.6887	0.6504	0.6887	0.6887	15,157
16 May 2023	0.6500	0.6570	0.6441	0.6550	0.6550	5,819
15 May 2023	0.6766	0.6801	0.6678	0.6697	0.6697	12,209
12 May 2023	0.7486	0.7533	0.6671	0.6671	0.6671	101,925
11 May 2023	0.7894	0.7894	0.7071	0.7259	0.7259	39,835
10 May 2023	0.7700	0.7952	0.7700	0.7790	0.7790	38,193
09 May 2023	0.7180	0.7182	0.7036	0.7036	0.7036	650
05 May 2023	0.6789	0.7443	0.6789	0.7283	0.7283	87,754
04 May 2023	0.6593	0.6593	0.6408	0.6478	0.6478	3,426
03 May 2023	0.6272	0.6580	0.6000	0.6506	0.6506	36,890
02 May 2023	0.6510	0.6510	0.6283	0.6283	0.6283	8,947
28 Apr 2023	0.6972	0.6972	0.6800	0.6921	0.6921	19,068
27 Apr 2023	0.7097	0.7199	0.7039	0.7110	0.7110	27,790
26 Apr 2023	0.7450	0.7450	0.6921	0.7371	0.7371	20,603
25 Apr 2023	0.7932	0.7932	0.7368	0.7376	0.7376	33,714
24 Apr 2023	0.6926	0.7897	0.6926	0.7897	0.7897	119,428
21 Apr 2023	0.7050	0.7050	0.6716	0.6824	0.6824	9,760
20 Apr 2023	0.7135	0.7244	0.7024	0.7100	0.7100	24,234
19 Apr 2023	0.7425	0.7425	0.6414	0.7194	0.7194	140,311
18 Apr 2023	0.8985	0.8986	0.8015	0.8015	0.8015	88,651
17 Apr 2023	0.9962	0.9962	0.8127	0.9098	0.9098	123,427
14 Apr 2023	1.1700	1.1700	1.0800	1.0800	1.0800	57,597
13 Apr 2023	1.1050	1.1750	1.1050	1.1615	1.1615	47,955
12 Apr 2023	1.1307	1.1684	1.0797	1.0987	1.0987	49,131
11 Apr 2023	1.0201	1.0880	1.0201	1.0658	1.0658	31,341
06 Apr 2023	0.9970	1.0480	0.9970	1.0424	1.0424	14,070
05 Apr 2023	1.0220	1.0380	1.0220	1.0322	1.0322	38,444
04 Apr 2023	1.0735	1.0735	1.0359	1.0359	1.0359	5,219
03 Apr 2023	1.1001	1.1001	1.0681	1.0750	1.0750	4,978
31 Mar 2023	1.0600	1.1000	1.0600	1.0900	1.0900	5,016
30 Mar 2023	1.0775	1.0775	1.0596	1.0596	1.0596	16,660
29 Mar 2023	1.0880	1.0880	1.0516	1.0550	1.0550	15,610
28 Mar 2023	1.0800	1.0898	1.0800	1.0857	1.0857	10,079
27 Mar 2023	1.1050	1.1080	1.1050	1.1050	1.1050	409
24 Mar 2023	1.0775	1.0997	1.0775	1.0980	1.0980	452
23 Mar 2023	1.1450	1.1450	1.0799	1.0799	1.0799	595
22 Mar 2023	1.1394	1.1500	1.1300	1.1300	1.1300	6,940
21 Mar 2023	1.0969	1.1650	1.0901	1.1650	1.1650	21,809
20 Mar 2023	1.1199	1.1300	1.0800	1.0875	1.0875	16,877
17 Mar 2023	1.1600	1.1600	1.1017	1.1094	1.1094	14,169
16 Mar 2023	1.1799	1.1885	1.1599	1.1884	1.1884	16,285
15 Mar 2023	1.2025	1.2197	1.1600	1.2000	1.2000	13,282
14 Mar 2023	1.2750	1.2780	1.2320	1.2350	1.2350	29,023
13 Mar 2023	1.1900	1.2700	1.1102	1.2500	1.2500	63,938
10 Mar 2023	1.2000	1.2120	1.1005	1.1655	1.1655	17,935
09 Mar 2023	1.2920	1.3000	1.2500	1.2500	1.2500	10,848
08 Mar 2023	1.3100	1.3210	1.3100	1.3210	1.3210	1,830
07 Mar 2023	1.3694	1.3920	1.3514	1.3584	1.3584	11,486
06 Mar 2023	1.4500	1.4500	1.3760	1.3760	1.3760	20,435
03 Mar 2023	1.3780	1.3874	1.3515	1.3874	1.3874	8,170
02 Mar 2023	1.2675	1.3478	1.2650	1.3478	1.3478	36,342
01 Mar 2023	1.3225	1.3225	1.2875	1.2899	1.2899	5,054
28 Feb 2023	1.2995	1.3575	1.2994	1.3575	1.3575	10,112
27 Feb 2023	1.3102	1.3180	1.2874	1.2906	1.2906	13,860
24 Feb 2023	1.3125	1.3194	1.2620	1.2620	1.2620	54,114
23 Feb 2023	1.3420	1.3420	1.3300	1.3379	1.3379	8,624
22 Feb 2023	1.3850	1.4150	1.3520	1.4150	1.4150	17,190
21 Feb 2023	1.4450	1.4450	1.4093	1.4099	1.4099	12,432
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	1.5000	1.5000	1.4620	1.4670	1.4670	8,317
16 Feb 2023	1.5800	1.5900	1.5416	1.5416	1.5416	5,008
15 Feb 2023	1.5800	1.5950	1.5800	1.5950	1.5950	12,290
14 Feb 2023	1.5650	1.5650	1.5250	1.5275	1.5275	5,077
13 Feb 2023	1.5760	1.5950	1.5760	1.5950	1.5950	1,759
10 Feb 2023	1.5680	1.5800	1.5400	1.5450	1.5450	9,879
09 Feb 2023	1.6350	1.6350	1.6300	1.6300	1.6300	497
08 Feb 2023	1.7200	1.7350	1.6700	1.6710	1.6710	12,986
07 Feb 2023	1.7401	1.7690	1.6900	1.6900	1.6900	12,313
06 Feb 2023	1.8550	1.8800	1.7840	1.7980	1.7980	14,197
03 Feb 2023	1.9075	1.9590	1.8900	1.9590	1.9590	8,904
02 Feb 2023	1.9350	2.0100	1.9300	2.0100	2.0100	22,797
01 Feb 2023	1.8280	1.8420	1.7718	1.7718	1.7718	14,448
31 Jan 2023	1.8099	1.8150	1.7940	1.7940	1.7940	2,583
30 Jan 2023	1.8000	1.8000	1.7600	1.7690	1.7690	1,111
27 Jan 2023	1.8350	1.8520	1.8090	1.8520	1.8520	18,409
26 Jan 2023	1.8580	1.8580	1.7750	1.7950	1.7950	9,339
25 Jan 2023	1.7900	1.8150	1.7580	1.8050	1.8050	8,222
24 Jan 2023	1.9000	1.9180	1.8280	1.8280	1.8280	6,308
23 Jan 2023	1.8250	1.9380	1.8250	1.9350	1.9350	9,502
20 Jan 2023	1.7150	1.7800	1.7150	1.7680	1.7680	1,895
19 Jan 2023	1.8050	1.8050	1.7180	1.7180	1.7180	3,507
18 Jan 2023	1.9300	1.9650	1.8107	1.8600	1.8600	12,898
17 Jan 2023	1.7801	1.9480	1.7800	1.9450	1.9450	26,330
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	1.7850	1.7850	1.7480	1.7799	1.7799	4,689
12 Jan 2023	1.7600	1.7800	1.6850	1.7800	1.7800	16,429
11 Jan 2023	1.7600	1.7950	1.6975	1.7120	1.7120	6,139
10 Jan 2023	1.5920	1.6280	1.5601	1.6250	1.6250	27,035
09 Jan 2023	1.5100	1.5580	1.5100	1.5580	1.5580	2,530
06 Jan 2023	1.4799	1.4850	1.4075	1.4850	1.4850	9,332
05 Jan 2023	1.4700	1.5050	1.4550	1.4650	1.4650	9,744
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...